| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2007 | CNY | 8.78 | 8.97 | 8.41 | 8.41 | 8.41 | -0.44 (-4.97%) | 14,559,857 |
| 19 Jun 2007 | CNY | 8.95 | 9.16 | 8.6 | 8.85 | 8.85 | -0.12 (-1.34%) | 14,281,155 |
| 18 Jun 2007 | CNY | 8.59 | 8.97 | 8.56 | 8.97 | 8.97 | +0.43 (+5.04%) | 21,299,741 |
| 15 Jun 2007 | CNY | 8.72 | 8.88 | 8.5 | 8.54 | 8.54 | -0.41 (-4.58%) | 13,391,105 |
| 14 Jun 2007 | CNY | 8.95 | 9 | 8.58 | 8.95 | 8.95 | +0.38 (+4.43%) | 24,013,204 |
| 13 Jun 2007 | CNY | 8.28 | 8.57 | 8.17 | 8.57 | 8.57 | +0.41 (+5.02%) | 10,722,729 |
| 12 Jun 2007 | CNY | 8.48 | 8.49 | 8.16 | 8.16 | 8.16 | -0.43 (-5.01%) | 18,855,099 |
| 11 Jun 2007 | CNY | 9.23 | 9.23 | 8.43 | 8.59 | 8.59 | -0.28 (-3.16%) | 17,271,591 |
| 8 Jun 2007 | CNY | 8.58 | 8.87 | 8.51 | 8.87 | 8.87 | +0.42 (+4.97%) | 19,103,262 |
| 7 Jun 2007 | CNY | 8.49 | 8.68 | 8.27 | 8.45 | 8.45 | -0.25 (-2.87%) | 24,450,851 |
| 6 Jun 2007 | CNY | 8.55 | 9.29 | 8.55 | 8.7 | 8.7 | -0.3 (-3.33%) | 34,277,155 |
| 5 Jun 2007 | CNY | 9 | 9 | 9 | 9 | 9 | -0.47 (-4.96%) | 726,600 |
| 4 Jun 2007 | CNY | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.5 (-5.02%) | 1,882,100 |
| 1 Jun 2007 | CNY | 9.97 | 10.3 | 9.97 | 9.97 | 9.97 | -0.52 (-4.96%) | 15,759,217 |
| 31 May 2007 | CNY | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.55 (-4.98%) | 1,900,700 |
| 30 May 2007 | CNY | 11.04 | 11.36 | 11.04 | 11.04 | 11.04 | -0.58 (-4.99%) | 10,614,312 |
| 29 May 2007 | CNY | 11.7 | 11.94 | 11.4 | 11.62 | 11.62 | -0.15 (-1.27%) | 19,667,606 |
| 28 May 2007 | CNY | 11.8 | 12.13 | 11.5 | 11.77 | 11.77 | -0.09 (-0.76%) | 19,786,665 |
| 25 May 2007 | CNY | 12.2 | 12.4 | 11.8 | 11.86 | 11.86 | -0.35 (-2.87%) | 18,005,596 |
| 24 May 2007 | CNY | 12.9 | 12.9 | 11.92 | 12.21 | 12.21 | -0.14 (-1.13%) | 30,363,855 |
| 23 May 2007 | CNY | 11.7 | 12.35 | 11.35 | 12.35 | 12.35 | +0.59 (+5.02%) | 32,095,013 |
| 22 May 2007 | CNY | 11.88 | 12.36 | 11.7 | 11.76 | 11.76 | -0.09 (-0.76%) | 21,964,932 |
| 21 May 2007 | CNY | 11.55 | 12 | 11.2 | 11.85 | 11.85 | +0.38 (+3.31%) | 27,096,860 |
| 17 May 2007 | CNY | 11.47 | 11.83 | 11.15 | 11.47 | 11.47 | -0.01 (-0.09%) | 23,410,735 |
| 16 May 2007 | CNY | 12.46 | 12.46 | 11.28 | 11.48 | 11.48 | -0.39 (-3.29%) | 36,676,499 |
| 14 May 2007 | CNY | 11.87 | 11.87 | 11.61 | 11.87 | 11.87 | +0.57 (+5.04%) | 9,034,045 |
| 11 May 2007 | CNY | 11.3 | 11.3 | 11 | 11.3 | 11.3 | +0.54 (+5.02%) | 11,795,806 |
| 10 May 2007 | CNY | 10.54 | 10.76 | 10.48 | 10.76 | 10.76 | +0.51 (+4.98%) | 6,444,759 |
| 9 May 2007 | CNY | 9.7 | 10.25 | 9.41 | 10.25 | 10.25 | +0.49 (+5.02%) | 29,494,394 |
| 8 May 2007 | CNY | 10.08 | 10.19 | 9.49 | 9.76 | 9.76 | -0.23 (-2.30%) | 29,362,615 |
